32,680€
-12,27%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,10 | 35,24 | 31,89 | 32,39 | -13,06% | 600,00 |
| 03.04.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -4,22% | - |
| 02.04.2025 | 38,89 | 38,89 | 38,89 | 38,89 | -0,18% | - |
| 01.04.2025 | 38,96 | 38,96 | 38,96 | 38,96 | 1,75% | - |
| 31.03.2025 | 38,33 | 38,33 | 38,29 | 38,29 | -2,92% | 85,00 |
| 28.03.2025 | 39,44 | 39,44 | 39,44 | 39,44 | 0,90% | - |
| 27.03.2025 | 39,09 | 39,09 | 39,09 | 39,09 | 2,09% | - |
| 26.03.2025 | 38,28 | 38,29 | 38,28 | 38,29 | -0,88% | - |
| 25.03.2025 | 38,63 | 38,63 | 38,63 | 38,63 | 0,99% | - |
| 24.03.2025 | 38,49 | 38,49 | 38,25 | 38,25 | -1,54% | 25,00 |
| 21.03.2025 | 38,98 | 38,98 | 38,85 | 38,85 | -2,04% | 75,00 |
| 20.03.2025 | 39,66 | 39,66 | 39,66 | 39,66 | 0,41% | - |
| 19.03.2025 | 39,17 | 39,50 | 39,17 | 39,50 | 1,18% | 8,00 |
| 18.03.2025 | 39,04 | 39,28 | 38,99 | 39,04 | 2,52% | 683,00 |
| 17.03.2025 | 38,11 | 38,11 | 38,08 | 38,08 | 2,23% | 200,00 |
| 14.03.2025 | 37,25 | 37,25 | 37,25 | 37,25 | 0,98% | - |
| 13.03.2025 | 36,55 | 36,89 | 36,55 | 36,89 | -1,81% | 53,00 |
| 12.03.2025 | 37,96 | 37,96 | 37,57 | 37,57 | 0,19% | 5,00 |
| 11.03.2025 | 38,25 | 38,37 | 37,50 | 37,50 | -3,62% | 715,00 |
| 10.03.2025 | 37,96 | 38,91 | 37,88 | 38,91 | 4,71% | 285,00 |
| 07.03.2025 | 37,16 | 37,16 | 37,16 | 37,16 | 0,30% | - |
| 06.03.2025 | 36,45 | 37,40 | 36,45 | 37,05 | 6,77% | 400,00 |
| 05.03.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 2,39% | - |
| 04.03.2025 | 33,89 | 33,89 | 33,89 | 33,89 | -1,45% | - |
| 03.03.2025 | 35,41 | 35,47 | 34,39 | 34,39 | -5,16% | 375,00 |
| 28.02.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -1,23% | - |
| 27.02.2025 | 36,48 | 36,88 | 36,48 | 36,71 | 1,46% | 500,00 |
| 26.02.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -0,08% | - |
| 25.02.2025 | 36,21 | 36,21 | 36,21 | 36,21 | -0,66% | - |
| 24.02.2025 | 36,43 | 36,80 | 36,43 | 36,45 | 0,28% | 90,00 |
| 21.02.2025 | 36,35 | 36,35 | 36,35 | 36,35 | 1,56% | - |
| 20.02.2025 | 35,79 | 35,79 | 35,79 | 35,79 | -1,73% | - |
| 19.02.2025 | 36,24 | 36,42 | 36,24 | 36,42 | 2,94% | 568,00 |
| 18.02.2025 | 34,98 | 35,38 | 34,98 | 35,38 | 1,09% | 100,00 |
| 17.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,11% | 20,00 |
| 14.02.2025 | 34,71 | 34,96 | 34,71 | 34,96 | -1,80% | 137,00 |
| 13.02.2025 | 35,16 | 35,60 | 35,16 | 35,60 | 0,76% | 200,00 |
| 12.02.2025 | 35,05 | 35,40 | 35,04 | 35,33 | 1,09% | 844,00 |
| 11.02.2025 | 34,13 | 34,95 | 34,07 | 34,95 | 3,46% | 875,00 |
| 10.02.2025 | 33,41 | 34,12 | 33,41 | 33,78 | 1,50% | 578,00 |
| 07.02.2025 | 34,21 | 34,21 | 32,80 | 33,28 | -3,54% | 3.090,00 |
| 06.02.2025 | 34,72 | 35,44 | 34,31 | 34,50 | -1,26% | 1.356,00 |
| 05.02.2025 | 42,95 | 43,15 | 33,21 | 34,94 | -34,37% | 5.222,00 |
| 04.02.2025 | 53,24 | 53,24 | 53,24 | 53,24 | 3,42% | - |
| 03.02.2025 | 53,68 | 53,68 | 51,48 | 51,48 | -5,09% | 300,00 |
| 31.01.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 0,22% | - |
| 30.01.2025 | 54,12 | 54,12 | 54,12 | 54,12 | 0,33% | - |
| 29.01.2025 | 53,94 | 53,94 | 53,94 | 53,94 | 1,01% | 25,00 |
| 28.01.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,23% | - |
| 27.01.2025 | 52,72 | 53,28 | 52,72 | 53,28 | 0,34% | 69,00 |
| 24.01.2025 | 53,14 | 53,14 | 53,10 | 53,10 | 1,61% | 300,00 |
| 23.01.2025 | 52,26 | 52,26 | 52,26 | 52,26 | -0,42% | - |
| 22.01.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -0,49% | - |
| 21.01.2025 | 52,02 | 52,74 | 52,02 | 52,74 | 1,85% | 50,00 |
| 20.01.2025 | 51,78 | 51,78 | 51,78 | 51,78 | -0,42% | - |
| 17.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,15% | 51,00 |
| 16.01.2025 | 51,92 | 51,92 | 51,92 | 51,92 | -0,69% | - |
| 15.01.2025 | 51,96 | 52,28 | 51,96 | 52,28 | 2,19% | 240,00 |
| 14.01.2025 | 50,76 | 51,16 | 50,76 | 51,16 | 5,55% | 980,00 |
| 13.01.2025 | 48,47 | 48,47 | 48,47 | 48,47 | -0,78% | - |
| 10.01.2025 | 48,85 | 48,85 | 48,85 | 48,85 | -0,02% | - |
| 09.01.2025 | 48,79 | 48,86 | 48,79 | 48,86 | 1,79% | 50,00 |
| 08.01.2025 | 49,17 | 49,57 | 48,00 | 48,00 | 0,95% | 133,00 |
| 07.01.2025 | 47,55 | 47,55 | 47,55 | 47,55 | 0,76% | - |
| 06.01.2025 | 47,18 | 47,19 | 47,18 | 47,19 | -0,02% | 20,00 |
| 03.01.2025 | 47,42 | 47,42 | 47,20 | 47,20 | 1,68% | 250,00 |
| 02.01.2025 | 46,42 | 46,42 | 46,42 | 46,42 | -1,76% | - |
| 30.12.2024 | 46,83 | 47,25 | 46,83 | 47,25 | -0,44% | 60,00 |
| 27.12.2024 | 47,13 | 47,46 | 47,08 | 47,46 | -1,60% | 325,00 |
| 23.12.2024 | 48,09 | 48,23 | 48,09 | 48,23 | 4,67% | 750,00 |
| 20.12.2024 | 46,08 | 46,08 | 46,08 | 46,08 | -0,82% | - |
| 19.12.2024 | 47,26 | 47,55 | 46,46 | 46,46 | -1,94% | 74,00 |
| 18.12.2024 | 49,08 | 49,33 | 47,38 | 47,38 | -4,03% | 115,00 |
| 17.12.2024 | 49,37 | 49,37 | 49,37 | 49,37 | -2,81% | - |
| 16.12.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,08% | - |
| 13.12.2024 | 51,78 | 52,16 | 50,76 | 50,76 | -3,28% | 260,00 |
| 12.12.2024 | 53,58 | 53,58 | 52,48 | 52,48 | -2,81% | 60,00 |
| 11.12.2024 | 54,18 | 54,18 | 54,00 | 54,00 | -1,71% | 38,00 |
| 10.12.2024 | 54,94 | 54,94 | 54,94 | 54,94 | 2,73% | - |
| 09.12.2024 | 53,80 | 53,80 | 53,48 | 53,48 | -0,52% | 180,00 |
| 06.12.2024 | 53,76 | 53,76 | 53,76 | 53,76 | -3,62% | - |
| 05.12.2024 | 55,78 | 55,78 | 55,78 | 55,78 | -2,21% | - |
| 04.12.2024 | 56,38 | 57,04 | 56,38 | 57,04 | 1,06% | 100,00 |
| 03.12.2024 | 56,44 | 56,44 | 56,44 | 56,44 | 0,93% | - |
| 02.12.2024 | 55,92 | 55,92 | 55,92 | 55,92 | -0,04% | - |
| 29.11.2024 | 55,94 | 55,94 | 55,94 | 55,94 | -0,46% | - |
| 28.11.2024 | 56,20 | 56,20 | 56,20 | 56,20 | -1,58% | - |
| 27.11.2024 | 56,94 | 57,18 | 56,94 | 57,10 | -0,76% | 302,00 |
| 26.11.2024 | 57,54 | 57,54 | 57,54 | 57,54 | 2,75% | - |
| 25.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,79% | - |
| 22.11.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 2,97% | - |
| 21.11.2024 | 53,96 | 53,96 | 53,96 | 53,96 | 0,26% | - |
| 20.11.2024 | 52,94 | 53,82 | 52,44 | 53,82 | 4,06% | 90,00 |
| 19.11.2024 | 51,72 | 51,72 | 51,72 | 51,72 | 0,62% | - |
| 18.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -1,31% | - |
| 15.11.2024 | 52,08 | 52,08 | 52,08 | 52,08 | -1,48% | - |
| 14.11.2024 | 52,58 | 52,86 | 52,58 | 52,86 | -1,09% | 30,00 |
| 13.11.2024 | 52,52 | 53,44 | 52,52 | 53,44 | 1,21% | 100,00 |
| 12.11.2024 | 55,36 | 55,36 | 52,80 | 52,80 | -4,80% | 60,00 |
| 11.11.2024 | 55,46 | 55,46 | 55,46 | 55,46 | -1,35% | - |